Mercado abrirá em 6 h 41 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,66 +0,03 (+0,04%) OURO
2.336,00 -8,40 (-0,36%) Bitcoin USD
61.023,63 -1.197,04 (-1,92%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:550.00
Opções de comprapara25 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00550000 | 2024-06-24 1:12PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240719C00550000 | 2024-06-21 12:13PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| QQQ240816C00550000 | 2024-06-24 3:57PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ240920C00550000 | 2024-06-24 2:14PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| QQQ240930C00550000 | 2024-06-24 3:53PM EDT | 2024-09-30 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ241018C00550000 | 2024-06-24 3:57PM EDT | 2024-10-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ241115C00550000 | 2024-06-24 11:29AM EDT | 2024-11-15 | 3.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ241220C00550000 | 2024-06-24 3:47PM EDT | 2024-12-20 | 4.49 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| QQQ241231C00550000 | 2024-06-24 10:02AM EDT | 2024-12-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 3.13% |
| QQQ250321C00550000 | 2024-06-24 3:59PM EDT | 2025-03-21 | 9.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| QQQ250331C00550000 | 2024-06-17 1:37PM EDT | 2025-03-31 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-06-24 12:02PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ260618C00550000 | 2024-06-24 2:25PM EDT | 2026-06-18 | 38.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ261218C00550000 | 2024-06-24 2:48PM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
Opções de vendapara25 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 272.64% |
| QQQ240719P00550000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 74.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00550000 | 2024-06-13 3:01PM EDT | 2024-08-16 | 73.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240920P00550000 | 2024-05-24 10:08AM EDT | 2024-09-20 | 94.22 | 69.64 | 70.17 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00550000 | 2024-06-24 3:34PM EDT | 2024-10-18 | 73.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 60.02% |
| QQQ241220P00550000 | 2024-06-24 9:30AM EDT | 2024-12-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00550000 | 2024-06-21 9:40AM EDT | 2024-12-31 | 70.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-06-24 1:25PM EDT | 2025-03-21 | 74.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331P00550000 | 2024-06-18 12:18PM EDT | 2025-03-31 | 66.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 58.08% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 48.04% |
| QQQ260618P00550000 | 2024-05-24 2:43PM EDT | 2026-06-18 | 92.09 | 73.94 | 78.50 | 0.00 | - | 20 | 1 | 8.05% |
| QQQ261218P00550000 | 2024-06-21 11:39AM EDT | 2026-12-18 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.